东山精密 sz.002384
224.40
+5.35%
2026-06-09
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2022-01-20 | 22.33 | 23.69 | 22.33 | 23.45 | +0.33% | 6.77 | 2.03% |
| 2022-01-19 | 24.03 | 24.20 | 23.16 | 23.37 | -2.74% | 6.31 | 1.87% |
| 2022-01-18 | 25.44 | 25.47 | 23.71 | 24.03 | -4.94% | 11.46 | 3.28% |
| 2022-01-17 | 24.34 | 25.61 | 24.26 | 25.28 | +3.66% | 5.53 | 1.53% |
| 2022-01-14 | 24.04 | 24.71 | 24.03 | 24.39 | +0.68% | 3.88 | 1.11% |
| 2022-01-13 | 24.73 | 24.73 | 24.14 | 24.22 | -1.54% | 4.04 | 1.15% |
| 2022-01-12 | 24.17 | 24.69 | 24.13 | 24.60 | +1.76% | 4.71 | 1.34% |
| 2022-01-11 | 25.22 | 25.24 | 24.02 | 24.17 | -4.33% | 5.85 | 1.67% |
| 2022-01-10 | 24.66 | 25.59 | 24.35 | 25.27 | +0.93% | 4.49 | 1.25% |
| 2022-01-07 | 24.84 | 25.49 | 24.80 | 25.04 | +0.39% | 3.64 | 1.01% |
| 2022-01-06 | 25.12 | 25.41 | 24.51 | 24.94 | -2.50% | 7.87 | 2.20% |
| 2022-01-05 | 26.06 | 27.39 | 25.24 | 25.58 | -3.26% | 10.34 | 2.76% |
| 2022-01-04 | 26.28 | 26.64 | 25.57 | 26.44 | +0.70% | 8.17 | 2.18% |